Dark

QQQ20261218C775
QQQ Dec 18 2026 775.00 Call (QQQ261218C00775000)
option OPRA

EOD

Sep 24, 2026

16.98+0.473%(+0.08)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.4300	17.2600	14.9800	16.9800	+0.473%	53	18,703	0.000%
2026-09-23	18.1900	18.1900	15.8100	16.9000	-13.776%	564	18,690	+0.473%
2026-09-22	16.8500	19.8000	16.6900	19.6000	+10.734%	152	18,799	-13.367%
2026-09-21	11.1900	17.8800	11.1900	17.7000	+86.512%	6,123	18,756	-4.068%
2026-09-18	8.7800	9.5000	7.8300	9.4900	+11.647%	81	18,125	+78.925%
2026-09-17	7.7200	8.6300	7.5500	8.5000	+38.889%	396	18,156	+99.765%
2026-09-16	6.7000	7.3200	5.6300	6.1200	0.000%	2,409	18,078	+177.451%
2026-09-15	7.3200	7.3600	6.1000	6.1200	-21.739%	268	17,273	+177.451%
2026-09-14	7.0100	8.2000	6.6100	7.8200	-13.591%	2,271	17,112	+117.136%
2026-09-11	9.5000	10.0700	9.0500	9.0500	+5.110%	567	16,969	+87.624%
2026-09-10	8.8700	9.6200	8.6100	8.6100	-20.056%	335	16,727	+97.213%
2026-09-09	10.9500	11.7300	10.6500	10.7700	-3.753%	186	16,651	+57.660%
2026-09-08	11.4700	11.9000	11.0900	11.1900	+2.285%	213	16,684	+51.743%
2026-09-04	11.3600	11.3600	10.1000	10.9400	+4.489%	64	16,633	+55.210%
2026-09-03	8.3900	10.9000	8.3900	10.4700	+32.532%	889	16,633	+62.178%
2026-09-02	7.8200	7.9300	7.8200	7.9000	-1.003%	16	16,069	+114.937%
2026-09-01	7.9500	9.0800	7.6100	7.9800	-18.654%	1,678	16,071	+112.782%
2026-08-31	10.8000	10.8000	9.7800	9.8100	-12.722%	109	15,355	+73.089%
2026-08-28	13.1200	13.1200	11.2400	11.2400	-14.198%	56	15,336	+51.068%
2026-08-27	12.6700	13.3100	12.0500	13.1000	+12.062%	271	15,334	+29.618%
2026-08-26	11.5500	11.6900	10.9700	11.6900	+2.996%	1,581	15,398	+45.252%
2026-08-25	12.8600	12.8600	11.3500	11.3500	+4.608%	1,522	14,028	+49.604%
2026-08-24	11.6000	11.6000	10.3600	10.8500	-19.570%	155	12,518	+56.498%
2026-08-21	13.3500	13.5100	12.8500	13.4900	+0.597%	28	12,490	+25.871%
2026-08-20	14.1400	14.1400	12.7300	13.4100	-11.776%	524	12,498	+26.622%
2026-08-19	15.9600	15.9800	14.8000	15.2000	-3.308%	140	12,497	+11.711%
2026-08-18	17.3200	17.3200	15.4200	15.7200	-23.242%	135	12,509	+8.015%
2026-08-17	22.4100	22.4100	20.4800	20.4800	-2.383%	151	12,508	-17.090%
2026-08-14	23.0000	23.5000	20.8700	20.9800	-8.184%	172	12,514	-19.066%
2026-08-13	20.8500	24.0400	20.8500	22.8500	+19.571%	298	12,480	-25.689%
2026-08-12	19.8300	20.0000	18.9100	19.1100	+7.541%	101	12,433	-11.146%
2026-08-11	19.6600	19.6600	17.1000	17.7700	-10.659%	139	12,429	-4.446%
2026-08-10	20.3300	20.5700	19.5800	19.8900	-4.833%	119	12,427	-14.630%
2026-08-07	21.2000	21.2000	19.5600	20.9000	+12.366%	237	12,412	-18.756%
2026-08-06	18.1000	20.8700	18.1000	18.6000	-13.246%	134	12,405	-8.710%
2026-08-05	26.3000	27.6900	21.4400	21.4400	-14.582%	166	12,395	-20.802%
2026-08-04	17.6500	25.8000	17.6500	25.1000	+76.140%	1,625	12,605	-32.351%
2026-08-03	13.5000	14.2500	13.5000	14.2500	+24.346%	133	11,472	+19.158%
2026-07-31	13.5000	13.5000	10.6000	11.4600	+4.945%	1,070	11,551	+48.168%
2026-07-30	9.2000	11.0500	9.2000	10.9200	+58.491%	113	10,668	+55.495%
2026-07-29	8.9800	9.6500	6.8900	6.8900	-28.601%	124	10,737	+146.444%
2026-07-28	9.8500	10.1500	8.8800	9.6500	-12.985%	86	10,743	+75.959%
2026-07-27	11.0000	11.6000	10.6000	11.0900	-12.608%	69	10,770	+53.111%
2026-07-24	14.1900	14.2500	12.6800	12.6900	-19.017%	22	10,749	+33.806%
2026-07-23	16.2000	16.7200	14.7600	15.6700	-20.010%	33	10,759	+8.360%
2026-07-22	18.9900	20.4600	18.9900	19.5900	-3.782%	74	10,777	-13.323%
2026-07-21	19.5000	21.1000	18.9900	20.3600	+23.920%	264	10,782	-16.601%
2026-07-20	18.9500	19.3000	16.3300	16.4300	-6.007%	139	10,727	+3.348%
2026-07-17	16.7000	18.9000	15.7000	17.4800	-14.103%	290	10,723	-2.860%
2026-07-16	23.0800	23.0800	19.7500	20.3500	-18.567%	131	10,589	-16.560%
2026-07-15	26.8900	27.1600	23.2500	24.9900	-7.444%	90	10,596	-32.053%
2026-07-14	26.5500	27.2500	26.5500	27.0000	+12.971%	35	10,594	-37.111%
2026-07-13	26.0000	26.0000	23.9000	23.9000	-20.598%	56	10,593	-28.954%
2026-07-10	29.1200	30.1000	27.8100	30.1000	+0.838%	11	10,592	-43.588%
2026-07-09	29.3500	30.7500	29.3500	29.8500	+19.735%	86	10,592	-43.116%
2026-07-08	24.7800	24.9300	23.1000	24.9300	+1.341%	23	10,631	-31.889%
2026-07-07	25.2600	26.5400	24.3000	24.6000	-21.154%	38	10,637	-30.976%
2026-07-06	31.3500	31.7600	30.3800	31.2000	+13.703%	187	10,650	-45.577%
2026-07-02	33.1200	33.1200	27.2500	27.4400	-16.722%	34	10,604	-38.120%
2026-07-01	35.3000	35.6500	32.9500	32.9500	-16.072%	1,630	10,604	-48.467%
2026-06-30	36.9500	39.2700	36.9500	39.2600	+17.898%	108	9,461	-56.750%
2026-06-29	29.7200	33.3000	29.6100	33.3000	+15.786%	49	9,414	-49.009%
2026-06-26	28.1100	31.1000	27.8800	28.7600	-8.291%	378	9,391	-40.960%
2026-06-25	31.0500	32.7500	30.7400	31.3600	+7.140%	88	9,123	-45.855%
2026-06-24	32.3900	33.8400	28.2900	29.2700	-12.731%	119	9,083	-41.988%
2026-06-23	34.7000	36.2500	32.8600	33.5400	-20.709%	72	9,113	-49.374%
2026-06-22	44.1600	44.1600	41.7900	42.3000	-4.450%	31	9,093	-59.858%
2026-06-18	41.6000	44.2700	41.6000	44.2700	+19.230%	40	9,070	-61.644%
2026-06-17	39.3600	40.0700	37.1300	37.1300	-4.941%	48	9,070	-54.269%
2026-06-16	44.3600	44.3600	39.0600	39.0600	-12.304%	6	9,070	-56.528%
2026-06-15	42.0000	44.5500	42.0000	44.5400	+27.768%	79	8,865	-61.877%
2026-06-12	32.4400	36.2000	32.0500	34.8600	+3.534%	199	8,865	-51.291%
2026-06-11	28.1000	33.9400	26.1000	33.6700	+24.381%	27	8,865	-49.569%
2026-06-10	27.7200	27.7200	25.6600	27.0700	+1.576%	16	8,860	-37.274%
2026-06-09	34.1800	34.2500	23.9600	26.6500	-17.313%	51	8,858	-36.285%
2026-06-08	32.2300	32.2300	32.2300	32.2300	+13.446%	1	8,857	-47.316%
2026-06-05	37.3800	37.3800	27.8000	28.4100	-36.514%	242	8,857	-40.232%
2026-06-04	40.9600	44.7500	40.2200	44.7500	-0.820%	115	8,737	-62.056%
2026-06-03	44.8600	46.6000	44.1300	45.1200	-2.168%	32	8,715	-62.367%
2026-06-02	42.1900	46.1200	42.0500	46.1200	+4.890%	147	8,713	-63.183%
2026-06-01	41.0600	44.3900	40.1700	43.9700	+11.316%	41	1,292	-61.383%
2026-05-29	40.7400	41.0500	39.5000	39.5000	+0.534%	119	1,323	-57.013%
2026-05-28	37.0900	39.5900	36.9100	39.2900	+7.526%	37	1,352	-56.783%
2026-05-27	36.8500	36.8500	35.4800	36.5400	+2.096%	7	1,366	-53.530%
2026-05-26	33.1600	36.9800	33.1600	35.7900	+19.260%	30	1,359	-52.557%
2026-05-22	31.0400	31.5100	29.4100	30.0100	+6.117%	36	1,328	-43.419%
2026-05-21	26.5000	28.2800	25.6600	28.2800	+2.205%	15	1,320	-39.958%
2026-05-20	25.3500	28.1500	25.3500	27.6700	+15.677%	430	1,320	-38.634%
2026-05-19	24.2800	24.3800	22.0700	23.9200	-2.646%	60	892	-29.013%
2026-05-18	28.2100	28.2100	22.6800	24.5700	-19.522%	47	892	-30.891%
2026-05-15	28.3800	30.5300	28.3800	30.5300	-12.821%	30	892	-44.383%
2026-05-14	31.8000	35.5000	31.7600	35.0200	+9.884%	24	875	-51.513%
2026-05-13	29.7300	31.8700	29.7300	31.8700	+26.569%	17	875	-46.721%
2026-05-12	27.9200	27.9200	22.9400	25.1800	-15.076%	117	875	-32.566%
2026-05-11	28.8400	30.4700	28.8400	29.6500	+5.441%	75	875	-42.732%
2026-05-08	25.5900	28.5200	25.5500	28.1200	+36.704%	104	890	-39.616%
2026-05-07	23.4900	23.9700	20.5700	20.5700	-3.744%	354	872	-17.453%
2026-05-06	20.1300	21.3700	20.1200	21.3700	+30.944%	63	817	-20.543%
2026-05-05	14.7800	16.3200	14.7800	16.3200	+26.316%	15	817	+4.044%
2026-05-04	13.7100	13.7100	12.8800	12.9200	-5.348%	50	813	+31.424%
2026-05-01	13.5200	13.9300	13.5200	13.6500	+17.571%	89	817	+24.396%
2026-04-30	10.5900	11.7300	10.5900	11.6100	+14.497%	336	817	+46.253%
2026-04-29	10.6500	10.6500	10.0600	10.1400	-12.132%	11	855	+67.456%
2026-04-27	11.7300	11.7300	11.5200	11.5400	-0.774%	34	851	+47.140%
2026-04-24	10.4400	11.6300	10.4400	11.6300	+30.674%	11	852	+46.002%
2026-04-23	9.8000	9.9300	8.9000	8.9000	-3.261%	3	853	+90.787%
2026-04-22	8.9800	9.3400	8.9500	9.2000	+12.745%	81	853	+84.565%
2026-04-21	8.4300	8.4300	8.1600	8.1600	+3.553%	4	792	+108.088%
2026-04-20	7.9100	7.9100	7.8800	7.8800	-5.174%	21	792	+115.482%
2026-04-17	7.8100	8.6100	7.8100	8.3100	+20.260%	67	792	+104.332%
2026-04-16	6.4500	7.4600	6.4500	6.9100	+12.358%	146	823	+145.731%
2026-04-15	4.6000	6.1500	4.6000	6.1500	+43.692%	15	680	+176.098%
2026-04-14	3.8600	4.2800	3.8600	4.2800	+76.860%	27	675	+296.729%
2026-04-08	2.4200	2.4200	2.4200	2.4200	+56.129%	1	652	+601.653%
2026-04-07	1.5500	1.5500	1.5500	1.5500	+4.027%	7	652	+995.484%
2026-04-02	1.5000	1.5000	1.4900	1.4900	-19.022%	16	660	+1,039.597%
2026-04-01	1.8400	1.8400	1.8400	1.8400	+25.170%	1	660	+822.826%
2026-03-27	1.4700	1.4700	1.4700	1.4700	-27.228%	1	660	+1,055.102%
2026-03-26	2.0200	2.0200	2.0200	2.0200	-11.790%	1	660	+740.594%
2026-03-24	2.1500	2.2900	2.1500	2.2900	-33.623%	2	659	+641.485%
2026-03-17	3.4500	3.4500	3.4500	3.4500	-1.709%	15	659	+392.174%
2026-03-16	3.5100	3.5100	3.5100	3.5100	+11.076%	2	659	+383.761%
2026-03-13	3.1600	3.1600	3.1600	3.1600	-13.425%	7	659	+437.342%
2026-03-12	3.7300	3.7300	3.6500	3.6500	-15.116%	11	659	+365.205%
2026-03-10	4.0200	4.3000	4.0100	4.3000	+22.857%	11	665	+294.884%
2026-03-09	3.5000	3.5000	3.4400	3.5000	-12.060%	5	657	+385.143%
2026-03-05	4.2500	4.2500	3.8500	3.9800	-0.500%	12	659	+326.633%
2026-03-04	4.0000	4.0200	4.0000	4.0000	-2.200%	5	656	+324.500%
2026-03-02	4.0900	4.0900	4.0900	4.0900	+5.685%	1	652	+315.159%
2026-02-23	3.7700	3.9000	3.7700	3.8700	-8.726%	6	653	+338.760%
2026-02-19	4.2400	4.2400	4.2400	4.2400	+3.667%	1	653	+300.472%
2026-02-17	4.0900	4.0900	4.0900	4.0900	-8.296%	5	652	+315.159%
2026-02-13	4.4600	4.4600	4.4600	4.4600	-18.613%	5	647	+280.717%
2026-02-09	5.4900	5.4900	5.4800	5.4800	-25.034%	82	647	+209.854%
2026-01-30	6.9600	7.3100	6.9600	7.3100	-18.506%	2	565	+132.285%
2026-01-28	9.1100	9.1100	8.9700	8.9700	+29.251%	2	567	+89.298%
2026-01-23	6.9400	6.9400	6.9400	6.9400	-12.374%	1	566	+144.669%
2026-01-15	7.9300	7.9300	7.9200	7.9200	+15.620%	7	567	+114.394%
2026-01-14	6.8500	6.8500	6.8500	6.8500	-6.676%	1	567	+147.883%
2026-01-05	7.3400	7.3600	7.3400	7.3400	+13.798%	3	567	+131.335%
2026-01-02	6.4500	6.4500	6.4500	6.4500	-14.908%	1	566	+163.256%
2025-12-30	7.6800	7.6800	7.5800	7.5800	-6.304%	3	567	+124.011%
2025-12-24	8.0900	8.0900	8.0900	8.0900	+1.125%	1	566	+109.889%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+17.130%	250	566	+112.250%
2025-12-18	6.8300	6.8300	6.8300	6.8300	-31.700%	10	458	+148.609%
2025-12-11	10.0000	10.0000	10.0000	10.0000	-8.676%	2	460	+69.800%
2025-12-02	11.1500	11.1500	10.9500	10.9500	+7.353%	22	460	+55.068%
2025-11-26	10.2000	10.2000	10.2000	10.2000	+29.442%	2	470	+66.471%
2025-11-20	8.7000	8.7000	7.8800	7.8800	-26.355%	2	470	+115.482%
2025-11-14	10.3000	10.7000	10.3000	10.7000	-9.933%	3	472	+58.692%
2025-11-13	12.4200	12.4200	11.8800	11.8800	-13.094%	2	470	+42.929%
2025-11-11	13.8600	13.8600	13.6700	13.6700	-4.606%	111	358	+24.214%
2025-11-10	13.4000	14.3300	13.4000	14.3300	+40.490%	70	358	+18.493%
2025-11-07	11.0000	11.0000	10.2000	10.2000	-15.702%	3	360	+66.471%
2025-11-06	13.2900	13.2900	12.1000	12.1000	-15.679%	2	357	+40.331%
2025-11-04	14.3500	14.3500	14.3500	14.3500	-5.343%	1	355	+18.328%
2025-10-30	15.8500	15.8500	15.1600	15.1600	-6.994%	2	354	+12.005%
2025-10-29	17.4900	17.4900	16.3000	16.3000	+5.161%	2	355	+4.172%
2025-10-28	15.5000	15.5000	15.5000	15.5000	+22.530%	2	353	+9.548%
2025-10-27	12.5100	12.6500	12.5100	12.6500	+12.245%	2	354	+34.229%
2025-10-24	11.2700	11.2700	11.2700	11.2700	+28.068%	1	354	+50.665%
2025-10-22	8.8500	8.8500	8.8000	8.8000	-15.222%	2	354	+92.955%
2025-10-16	10.3800	10.3800	10.3800	10.3800	-2.535%	1	352	+63.584%
2025-10-09	10.6500	10.6500	10.6500	10.6500	+6.607%	3	351	+59.437%
2025-10-06	9.9900	9.9900	9.9900	9.9900	+17.391%	2	348	+69.970%
2025-09-29	8.5100	8.5100	8.5100	8.5100	+9.948%	1	350	+99.530%
2025-09-26	7.7400	7.7400	7.7400	7.7400	-13.326%	60	351	+119.380%
2025-09-23	8.8100	8.9300	8.8100	8.9300	+33.883%	2	299	+90.146%
2025-09-16	6.6700	6.6700	6.6700	6.6700	+56.573%	1	297	+154.573%
2025-09-05	4.2700	4.2700	4.2600	4.2600	-2.294%	142	298	+298.592%
2025-08-29	4.3600	4.3600	4.3600	4.3600	-0.457%	1	157	+289.450%
2025-08-27	4.3800	4.3800	4.3800	4.3800	-4.575%	1	157	+287.671%
2025-08-22	4.6300	4.6300	4.5900	4.5900	-6.707%	2	156	+269.935%
2025-08-19	4.9200	4.9200	4.9200	4.9200	-15.172%	1	155	+245.122%
2025-08-13	5.8000	5.8000	5.8000	5.8000	+45.000%	1	154	+192.759%
2025-08-01	4.0000	4.0000	4.0000	4.0000	-25.373%	1	153	+324.500%
2025-07-28	5.3600	5.3600	5.3600	5.3600	+4.892%	20	153	+216.791%
2025-07-17	5.1100	5.1100	5.1100	5.1100	+18.561%	1	133	+232.290%
2025-06-27	4.3100	4.3100	4.3100	4.3100	+14.324%	1	132	+293.968%
2025-06-10	3.7300	3.7700	3.7300	3.7700	+4.144%	6	132	+350.398%
2025-06-06	3.6200	3.6200	3.6200	3.6200	-3.723%	4	132	+369.061%
2025-06-05	3.7600	3.7600	3.7600	3.7600	+7.429%	2	132	+351.596%
2025-06-04	3.5400	3.5400	3.5000	3.5000	+9.718%	2	132	+385.143%
2025-05-29	3.1900	3.1900	3.1900	3.1900	-13.784%	13	132	+432.288%
2025-05-20	3.7000	3.7000	3.7000	3.7000	+15.265%	1	138	+358.919%
2025-05-13	3.2100	3.2100	3.2100	3.2100	+39.565%	1	137	+428.972%
2025-05-09	2.2900	2.3200	2.2300	2.3000	+9.524%	310	138	+638.261%
2025-05-06	2.1000	2.1000	2.1000	2.1000	+112.121%	2	128	+708.571%
2025-04-03	0.9900	0.9900	0.9900	0.9900	-29.286%	4	128	+1,615.152%
2025-03-27	1.5500	1.5500	1.4000	1.4000	-48.529%	4	132	+1,112.857%
2025-03-05	2.7200	2.7200	2.7200	2.7200	-22.063%	1	132	+524.265%
2025-02-27	3.4900	3.4900	3.4900	3.4900	-3.591%	1	132	+386.533%
2025-02-26	3.5100	3.6200	3.5100	3.6200	+12.422%	2	132	+369.061%
2025-02-25	3.2900	3.3100	3.1700	3.2200	-45.791%	14	118	+427.329%
2025-02-19	5.8600	5.9400	5.8600	5.9400	+12.928%	100	118	+185.859%
2025-02-06	5.2400	5.2600	5.2400	5.2600	+5.835%	13	79	+222.814%
2025-01-28	4.9900	4.9900	4.9700	4.9700	-25.821%	10	66	+241.650%
2025-01-22	6.8000	6.8000	6.1500	6.7000	+26.177%	79	66	+153.433%
2025-01-21	5.3100	5.3100	5.3100	5.3100	+4.734%	1	141	+219.774%
2025-01-17	5.0700	5.0700	5.0700	5.0700	-14.933%	8	141	+234.911%
2025-01-06	6.1800	6.1800	5.9600	5.9600	+20.161%	2	141	+184.899%
2025-01-03	4.6600	6.2600	4.6600	4.9600	+9.011%	68	141	+242.339%
2025-01-02	4.3700	4.8200	4.2300	4.5500	-23.786%	18	109	+273.187%
2024-12-31	5.3200	6.6700	5.2000	5.9700	+15.698%	36	57	+184.422%
2024-12-30	5.0400	5.3800	4.7500	5.1600	-15.548%	12	57	+229.070%
2024-12-27	5.7200	6.1100	5.7000	6.1100	-17.544%	204	51	+177.905%
2024-12-13	7.4100	7.4100	7.4100	7.4100	+10.928%	2	1	+129.150%
2024-12-11	6.6800	6.6800	6.6800	6.6800	0.000%	1	1	+154.192%